四环生物 sz.000518
4.54
+9.93%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2.07 | 2.16 | 2.07 | 2.15 | +2.87% | 0.33 | 1.49% |
| 2025-05-26 | 2.08 | 2.12 | 2.07 | 2.09 | +0.48% | 0.25 | 1.14% |
| 2025-05-23 | 2.13 | 2.17 | 2.08 | 2.08 | -2.80% | 0.38 | 1.73% |
| 2025-05-22 | 2.16 | 2.22 | 2.13 | 2.14 | -1.38% | 0.39 | 1.74% |
| 2025-05-21 | 2.16 | 2.20 | 2.12 | 2.17 | 0.00% | 0.44 | 1.98% |
| 2025-05-20 | 2.14 | 2.20 | 2.12 | 2.17 | +2.36% | 0.44 | 1.99% |
| 2025-05-19 | 2.08 | 2.12 | 2.06 | 2.12 | +4.43% | 0.42 | 1.93% |
| 2025-05-16 | 2.12 | 2.13 | 2.03 | 2.03 | -5.14% | 0.63 | 2.97% |
| 2025-05-15 | 2.10 | 2.16 | 2.08 | 2.14 | +3.38% | 0.66 | 3.00% |
| 2025-05-14 | 2.02 | 2.09 | 2.02 | 2.07 | +0.98% | 0.76 | 3.61% |
| 2025-05-13 | 1.98 | 2.05 | 1.97 | 2.05 | +5.13% | 1.00 | 4.76% |
| 2025-05-12 | 1.92 | 2.01 | 1.85 | 1.95 | +1.56% | 0.85 | 4.32% |
| 2025-05-09 | 1.87 | 1.94 | 1.85 | 1.92 | +3.78% | 0.94 | 4.74% |
| 2025-05-08 | 1.81 | 1.91 | 1.80 | 1.85 | -2.12% | 0.88 | 4.63% |
| 2025-05-07 | 1.72 | 1.90 | 1.72 | 1.89 | +4.42% | 1.70 | 9.39% |
| 2025-05-06 | 1.81 | 1.81 | 1.81 | 1.81 | -5.24% | 0.05 | 0.24% |